Dark

ABTC
American Bitcoin Corp. Class A Common Stock
stock NASDAQ

At Close

Oct 29, 2025 3:59:30 PM EDT

5.49USD-3.684%(-0.21)1,816,649

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 30, 2025 8:43:30 AM EDT

5.30USD-3.461%(-0.19)17,280

After-hours

Oct 29, 2025 4:58:30 PM EDT

5.44USD-0.900%(-0.05)10,292

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-29	5.5900	5.5900	5.3400	5.4900	-3.684%	1,816,649	0.000%
2025-10-28	6.0700	6.1100	5.5500	5.7000	-4.523%	3,044,880	-3.684%
2025-10-27	6.0100	6.4400	5.7500	5.9700	+6.607%	5,805,068	-8.040%
2025-10-24	5.2400	5.6700	5.2400	5.6000	+11.001%	3,846,026	-1.964%
2025-10-23	4.5300	5.0450	4.4900	5.0450	+12.612%	2,219,155	+8.821%
2025-10-22	4.6100	4.6800	4.3200	4.4800	-7.819%	2,307,260	+22.545%
2025-10-21	5.0300	5.0300	4.7200	4.8600	-4.519%	1,850,181	+12.963%
2025-10-20	5.1100	5.1200	4.8550	5.0900	+7.384%	1,958,624	+7.859%
2025-10-17	4.9500	5.1000	4.7200	4.7400	-5.765%	2,481,886	+15.823%
2025-10-16	5.5500	5.6278	5.0000	5.0300	-10.018%	3,011,846	+9.145%
2025-10-15	5.8500	5.9700	5.4400	5.5900	-2.951%	2,071,274	-1.789%
2025-10-14	5.8000	6.1200	5.5800	5.7600	-4.478%	2,404,899	-4.687%
2025-10-13	6.1400	6.2500	5.9600	6.0300	+1.345%	1,587,246	-8.955%
2025-10-10	6.5450	6.5900	5.9300	5.9500	-9.160%	4,057,781	-7.731%
2025-10-09	6.7600	6.7890	6.5100	6.5500	-4.100%	1,983,164	-16.183%
2025-10-08	6.7900	6.8600	6.5400	6.8300	+0.441%	2,534,845	-19.619%
2025-10-07	7.1800	7.3300	6.6150	6.8000	-4.895%	3,391,551	-19.265%
2025-10-06	7.2000	7.3900	7.1000	7.1500	+2.436%	3,563,680	-23.217%
2025-10-03	7.3400	7.3400	6.8900	6.9800	-3.458%	3,134,700	-21.347%
2025-10-02	7.4500	7.5000	7.0909	7.2300	+0.417%	3,684,044	-24.066%
2025-10-01	6.8000	7.3900	6.7711	7.2000	+6.825%	6,133,723	-23.750%
2025-09-30	6.7600	6.8800	6.6000	6.7400	+1.813%	2,764,213	-18.546%
2025-09-29	6.8100	6.8400	6.5000	6.6200	+0.608%	3,235,828	-17.069%
2025-09-26	6.6400	6.6971	6.4300	6.5800	-1.644%	2,450,632	-16.565%
2025-09-25	6.9000	6.9300	6.5500	6.6900	-4.292%	3,139,447	-17.937%
2025-09-24	7.0450	7.3400	6.9400	6.9900	+0.720%	2,690,045	-21.459%
2025-09-23	7.3000	7.3300	6.9000	6.9400	-4.144%	2,635,142	-20.893%
2025-09-22	7.0000	7.3600	6.7400	7.2400	+1.828%	4,565,235	-24.171%
2025-09-19	7.4800	7.4971	7.1000	7.1100	-4.947%	4,478,996	-22.785%
2025-09-18	7.9150	8.0100	7.4100	7.4800	-2.857%	5,643,595	-26.604%
2025-09-17	7.8900	8.0500	7.2700	7.7000	-0.388%	7,082,035	-28.701%
2025-09-16	7.2800	7.9400	7.1800	7.7300	+9.258%	7,078,593	-28.978%
2025-09-15	7.6700	7.7100	7.0500	7.0750	-10.330%	5,422,604	-22.403%
2025-09-12	8.1600	8.2500	7.4500	7.8900	-4.710%	7,207,161	-30.418%
2025-09-11	8.9500	8.9500	8.0000	8.2800	-6.652%	8,667,559	-33.696%
2025-09-10	10.0000	10.2400	8.6500	8.8700	-4.726%	13,026,515	-38.106%
2025-09-09	8.9900	9.5400	8.6301	9.3100	+11.631%	14,938,023	-41.031%
2025-09-08	7.5950	8.4800	7.5400	8.3400	+12.703%	12,801,706	-34.173%
2025-09-05	6.9500	7.5000	6.5200	7.4000	+15.445%	11,995,123	-25.811%
2025-09-04	8.3250	8.3400	6.2400	6.4100	-20.274%	17,556,703	-14.353%
2025-09-03	9.2200	14.5200	6.7000	8.0400	0.000%	30,592,609	-31.716%

.dark-mode .DPnmB6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DPnmB6{ color: #333333; background-color: white; border: 2px solid #333333; }ABTCAmerican Bitcoin Corp. Class A Common Stockstock NASDAQ

ABTC
American Bitcoin Corp. Class A Common Stock
stock NASDAQ